Skip to main content

Ishares ESG U.S. Aggregate Bond ETF (NY: EAGG )

47.06 -0.06 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 45.63 45.71 45.60 45.63 181,076 +0.07(+0.15%)
Aug 30, 2023 45.63 45.64 45.55 45.56 147,948 -0.01(-0.02%)
Aug 29, 2023 45.24 45.60 45.21 45.57 215,110 +0.26(+0.58%)
Aug 28, 2023 45.36 45.36 45.22 45.31 178,039 +0.07(+0.15%)
Aug 25, 2023 45.17 45.28 45.06 45.24 170,753 +0.02(+0.04%)
Aug 24, 2023 45.25 45.30 45.19 45.22 173,544 -0.09(-0.19%)
Aug 23, 2023 45.16 45.32 45.14 45.31 225,395 +0.40(+0.88%)
Aug 22, 2023 44.89 44.95 44.82 44.91 190,852 +0.05(+0.12%)
Aug 21, 2023 44.92 44.92 44.79 44.86 446,282 -0.23(-0.52%)
Aug 18, 2023 45.02 45.14 45.00 45.09 154,805 +0.11(+0.24%)
Aug 17, 2023 45.02 45.05 44.89 44.99 319,203 -0.05(-0.11%)
Aug 16, 2023 45.15 45.23 45.02 45.03 297,639 -0.12(-0.26%)
Aug 15, 2023 45.16 45.30 45.14 45.15 224,750 -0.09(-0.19%)
Aug 14, 2023 45.26 45.36 45.18 45.24 148,885 -0.09(-0.19%)
Aug 11, 2023 45.33 45.46 45.30 45.33 212,378 -0.15(-0.32%)
Aug 10, 2023 45.76 45.84 45.48 45.48 193,098 -0.26(-0.58%)
Aug 09, 2023 45.71 45.78 45.69 45.74 1,048,598 +0.03(+0.06%)
Aug 08, 2023 45.70 45.80 45.66 45.71 160,820 +0.16(+0.34%)
Aug 07, 2023 45.58 45.59 45.49 45.55 145,378 -0.06(-0.13%)
Aug 04, 2023 45.39 45.63 45.39 45.61 200,514 +0.37(+0.82%)
Aug 03, 2023 45.24 45.28 45.18 45.24 193,197 -0.28(-0.62%)
Aug 02, 2023 45.52 45.54 45.38 45.52 270,772 -0.13(-0.28%)
Aug 01, 2023 45.73 45.76 45.60 45.65 175,270 -0.25(-0.55%)
Jul 31, 2023 45.89 46.00 45.87 45.90 397,869 +0.04(+0.09%)
Jul 28, 2023 45.78 45.89 45.77 45.87 116,246 +0.16(+0.34%)
Jul 27, 2023 46.04 46.05 45.66 45.71 165,316 -0.45(-0.97%)
Jul 26, 2023 46.06 46.16 45.96 46.16 390,689 +0.20(+0.42%)
Jul 25, 2023 45.90 45.98 45.89 45.96 202,550 -0.04(-0.08%)
Jul 24, 2023 46.12 46.16 46.00 46.00 166,442 -0.08(-0.17%)
Jul 21, 2023 46.14 46.17 46.06 46.08 1,137,532 -0.02(-0.04%)
Jul 20, 2023 46.12 46.12 45.96 46.10 976,559 -0.20(-0.42%)
Jul 19, 2023 46.25 46.31 46.19 46.30 702,650 +0.14(+0.30%)
Jul 18, 2023 46.25 46.28 46.14 46.16 138,605 +0.06(+0.13%)
Jul 17, 2023 46.05 46.13 46.00 46.10 129,040 +0.06(+0.13%)
Jul 14, 2023 46.19 46.21 46.04 46.04 127,419 -0.22(-0.49%)
Jul 13, 2023 46.16 46.29 46.13 46.27 214,327 +0.28(+0.62%)
Jul 12, 2023 45.85 46.01 45.82 45.98 217,804 +0.35(+0.77%)
Jul 11, 2023 45.63 45.67 45.53 45.63 127,792 +0.10(+0.21%)
Jul 10, 2023 45.42 45.58 45.40 45.53 219,311 +0.16(+0.34%)
Jul 07, 2023 45.33 45.49 45.33 45.38 353,302 +0.04(+0.09%)
Jul 06, 2023 45.42 45.44 45.27 45.34 240,023 -0.32(-0.71%)
Jul 05, 2023 45.83 45.86 45.64 45.66 170,723 -0.22(-0.49%)
Jul 03, 2023 45.98 46.09 45.87 45.89 189,302 -0.03(-0.07%)
Jun 30, 2023 45.91 46.01 45.84 45.92 708,744 +0.07(+0.15%)
Jun 29, 2023 45.90 45.90 45.77 45.85 293,345 -0.35(-0.76%)
Jun 28, 2023 46.12 46.22 46.05 46.20 367,060 +0.13(+0.27%)
Jun 27, 2023 46.17 46.23 46.00 46.07 128,230 -0.09(-0.19%)
Jun 26, 2023 46.17 46.20 46.11 46.16 419,096 +0.09(+0.19%)
Jun 23, 2023 46.19 46.19 46.01 46.07 152,314 +0.12(+0.25%)
Jun 22, 2023 46.07 46.10 45.92 45.96 167,987 -0.23(-0.51%)
Jun 21, 2023 46.10 46.21 45.96 46.19 214,749 +0.06(+0.13%)
Jun 20, 2023 46.09 46.20 46.08 46.13 1,371,592 +0.08(+0.17%)
Jun 16, 2023 46.05 46.08 45.96 46.05 165,121 -0.11(-0.23%)
Jun 15, 2023 46.10 46.18 46.02 46.16 171,244 +0.21(+0.47%)
Jun 14, 2023 45.91 45.98 45.71 45.95 716,736 +0.13(+0.28%)
Jun 13, 2023 45.93 46.25 45.77 45.82 223,011 -0.21(-0.47%)
Jun 12, 2023 46.01 46.04 45.83 46.04 187,527 +0.10(+0.21%)
Jun 09, 2023 45.92 45.98 45.86 45.94 134,846 -0.08(-0.17%)
Jun 08, 2023 45.88 46.05 45.88 46.02 860,582 +0.15(+0.32%)
Jun 07, 2023 46.06 46.06 45.78 45.87 169,092 -0.20(-0.44%)
Jun 06, 2023 46.05 46.07 45.93 46.07 342,463 +0.08(+0.17%)
Jun 05, 2023 45.95 46.15 45.85 46.00 231,340 -0.05(-0.11%)
Jun 02, 2023 46.25 46.25 46.00 46.05 203,538 -0.21(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.